|
 Rockwell Automati - [Ticker: ROK] |     | | Last Trade | 171.46 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.60 (+0.96%) | Open | 178.21 | | High | 179.03 | Low | 170.95 | | Volume | 1,354,439 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 196.81 x 300 - 196.86 x 100 | | Former Close | 178.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ROK quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-02 | 609,566 | 197.81 | 198.50 | 195.22 | 197.66 | 00:00:00 | | 2018-01-03 | 841,407 | 197.04 | 200.72 | 197.04 | 200.55 | 00:00:00 | | 2018-01-04 | 734,318 | 201.63 | 203.09 | 199.23 | 199.66 | 00:00:00 | | 2018-01-05 | 622,723 | 200.51 | 200.51 | 198.76 | 199.97 | 00:00:00 | | 2018-01-08 | 765,654 | 199.97 | 202.39 | 199.04 | 202.01 | 00:00:00 | | 2018-01-09 | 489,428 | 202.69 | 203.82 | 201.54 | 202.75 | 00:00:00 | | 2018-01-10 | 543,358 | 202.74 | 203.49 | 201.00 | 202.13 | 00:00:00 | | 2018-01-11 | 503,544 | 202.81 | 206.14 | 202.77 | 206.14 | 00:00:00 | | 2018-01-12 | 603,160 | 206.18 | 208.28 | 205.71 | 207.92 | 00:00:00 | | 2018-01-16 | 752,934 | 208.10 | 209.38 | 203.12 | 205.02 | 00:00:00 | | 2018-01-17 | 742,395 | 206.39 | 207.87 | 205.32 | 206.56 | 00:00:00 | | 2018-01-18 | 697,366 | 207.11 | 207.74 | 204.26 | 205.05 | 00:00:00 | | 2018-01-19 | 1,010,150 | 205.19 | 207.13 | 203.36 | 203.51 | 00:00:00 | | 2018-01-22 | 897,140 | 204.00 | 204.40 | 202.25 | 203.93 | 00:00:00 | | 2018-01-23 | 1,034,791 | 204.00 | 207.51 | 203.18 | 204.69 | 00:00:00 | | 2018-01-24 | 1,452,795 | 206.86 | 206.86 | 198.77 | 200.47 | 00:00:00 | | 2018-01-25 | 1,064,846 | 201.10 | 202.32 | 198.01 | 199.71 | 00:00:00 | | 2018-01-26 | 860,832 | 199.74 | 203.24 | 199.62 | 203.01 | 00:00:00 | | 2018-01-29 | 653,188 | 202.06 | 203.96 | 199.26 | 199.78 | 00:00:00 | | 2018-01-30 | 617,067 | 198.66 | 200.93 | 197.61 | 199.78 | 00:00:00 | | 2018-01-31 | 870,143 | 200.92 | 201.01 | 196.38 | 197.29 | 00:00:00 | | 2018-02-01 | 1,032,091 | 197.11 | 201.81 | 196.47 | 199.19 | 00:00:00 | | 2018-02-02 | 1,153,774 | 197.57 | 197.57 | 193.01 | 194.02 | 00:00:00 | | 2018-02-05 | 1,324,117 | 192.61 | 194.48 | 184.56 | 184.56 | 00:00:00 | | 2018-02-06 | 1,762,717 | 178.28 | 189.99 | 176.70 | 188.57 | 00:00:00 | | 2018-02-07 | 984,051 | 187.99 | 191.63 | 187.24 | 188.78 | 00:00:00 | | 2018-02-08 | 1,257,652 | 188.40 | 188.82 | 178.56 | 178.73 | 00:00:00 | | 2018-02-09 | 1,415,217 | 181.18 | 184.87 | 177.85 | 183.04 | 00:00:00 | | 2018-02-12 | 798,980 | 186.10 | 188.08 | 183.65 | 186.30 | 00:00:00 | | 2018-02-13 | 1,129,568 | 183.98 | 185.42 | 182.03 | 184.44 | 00:00:00 | | 2018-02-14 | 822,489 | 183.44 | 187.97 | 183.44 | 187.09 | 00:00:00 | | 2018-02-15 | 985,315 | 188.69 | 188.89 | 185.37 | 187.58 | 00:00:00 | | 2018-02-16 | 828,910 | 186.25 | 188.60 | 185.45 | 185.56 | 00:00:00 | | 2018-02-20 | 672,291 | 184.29 | 186.11 | 183.05 | 184.67 | 00:00:00 | | 2018-02-21 | 603,511 | 184.58 | 187.67 | 183.81 | 183.95 | 00:00:00 | | 2018-02-22 | 635,937 | 184.71 | 187.57 | 183.66 | 185.29 | 00:00:00 | | 2018-02-23 | 596,517 | 186.70 | 186.70 | 183.29 | 185.47 | 00:00:00 | | 2018-02-26 | 928,586 | 186.39 | 188.70 | 185.28 | 188.37 | 00:00:00 | | 2018-02-27 | 724,367 | 188.32 | 188.77 | 184.52 | 184.60 | 00:00:00 | | 2018-02-28 | 986,603 | 185.82 | 185.82 | 180.74 | 180.80 | 00:00:00 | | 2018-03-01 | 1,275,076 | 180.55 | 181.46 | 175.33 | 176.17 | 00:00:00 | | 2018-03-02 | 1,218,020 | 175.26 | 179.21 | 172.72 | 178.62 | 00:00:00 | | 2018-03-05 | 842,184 | 177.29 | 181.44 | 176.79 | 181.11 | 00:00:00 | | 2018-03-06 | 753,350 | 182.46 | 183.45 | 180.11 | 181.50 | 00:00:00 | | 2018-03-07 | 775,514 | 179.34 | 183.12 | 178.37 | 182.10 | 00:00:00 | | 2018-03-08 | 755,904 | 182.76 | 184.25 | 181.11 | 183.85 | 00:00:00 | | 2018-03-09 | 691,632 | 185.21 | 189.19 | 184.69 | 189.13 | 00:00:00 | | 2018-03-12 | 700,875 | 189.00 | 189.30 | 186.58 | 187.90 | 00:00:00 | | 2018-03-13 | 751,756 | 188.59 | 189.05 | 184.84 | 185.42 | 00:00:00 | | 2018-03-14 | 646,830 | 186.77 | 187.05 | 183.06 | 183.41 | 00:00:00 | | 2018-03-15 | 808,357 | 183.78 | 184.11 | 181.00 | 181.76 | 00:00:00 | | 2018-03-16 | 1,430,618 | 181.74 | 184.58 | 181.03 | 183.98 | 00:00:00 | | 2018-03-19 | 520,559 | 183.46 | 183.82 | 180.60 | 182.01 | 00:00:00 | | 2018-03-20 | 467,554 | 182.96 | 184.59 | 182.09 | 182.26 | 00:00:00 | | 2018-03-21 | 518,759 | 182.38 | 183.85 | 181.16 | 181.38 | 00:00:00 | | 2018-03-22 | 813,406 | 179.06 | 181.26 | 175.79 | 175.96 | 00:00:00 | | 2018-03-23 | 1,078,816 | 176.40 | 176.92 | 170.63 | 171.01 | 00:00:00 | | 2018-03-26 | 1,123,782 | 173.76 | 178.14 | 172.74 | 177.05 | 00:00:00 | | 2018-03-27 | 1,048,017 | 177.25 | 177.31 | 172.44 | 173.21 | 00:00:00 | | 2018-03-28 | 1,078,077 | 176.22 | 176.40 | 173.80 | 174.70 | 00:00:00 | | 2018-03-29 | 1,205,244 | 175.14 | 177.64 | 174.20 | 174.20 | 00:00:00 | | 2018-04-02 | 1,310,187 | 174.38 | 174.38 | 167.04 | 168.97 | 00:00:00 | | 2018-04-03 | 1,215,461 | 168.99 | 172.86 | 168.98 | 172.77 | 00:00:00 | | 2018-04-04 | 1,501,892 | 169.20 | 173.85 | 168.78 | 173.34 | 00:00:00 | | 2018-04-05 | 848,671 | 174.57 | 175.73 | 173.32 | 174.93 | 00:00:00 | | 2018-04-06 | 1,205,312 | 173.25 | 174.26 | 166.85 | 168.96 | 00:00:00 | | 2018-04-09 | 921,772 | 170.30 | 172.99 | 168.96 | 169.29 | 00:00:00 | | 2018-04-10 | 1,133,364 | 173.70 | 174.54 | 171.67 | 172.04 | 00:00:00 | | 2018-04-11 | 715,323 | 170.09 | 172.88 | 169.90 | 171.86 | 00:00:00 | | 2018-04-12 | 803,442 | 173.46 | 175.38 | 173.02 | 173.97 | 00:00:00 | | 2018-04-13 | 684,050 | 175.37 | 175.98 | 171.95 | 172.88 | 00:00:00 | | 2018-04-16 | 667,158 | 174.17 | 175.47 | 173.42 | 173.58 | 00:00:00 | | 2018-04-17 | 1,033,507 | 174.75 | 175.76 | 173.97 | 174.54 | 00:00:00 | | 2018-04-18 | 741,099 | 175.88 | 178.73 | 174.94 | 177.12 | 00:00:00 | | 2018-04-19 | 870,375 | 177.49 | 178.88 | 173.17 | 174.50 | 00:00:00 | | 2018-04-20 | 1,044,343 | 175.06 | 175.67 | 171.33 | 172.83 | 00:00:00 | | 2018-04-23 | 1,137,399 | 172.98 | 173.27 | 168.90 | 169.21 | 00:00:00 | | 2018-04-24 | 2,517,954 | 169.83 | 172.56 | 159.43 | 162.01 | 00:00:00 | | 2018-04-25 | 2,506,117 | 158.58 | 169.64 | 155.81 | 167.30 | 00:00:00 | | 2018-04-26 | 1,756,380 | 167.12 | 167.90 | 160.88 | 165.29 | 00:00:00 | | 2018-04-27 | 1,139,015 | 165.65 | 166.75 | 164.15 | 166.29 | 00:00:00 | | 2018-04-30 | 1,206,519 | 166.94 | 167.94 | 164.47 | 164.53 | 00:00:00 | | 2018-05-01 | 1,218,707 | 164.14 | 167.41 | 163.14 | 167.24 | 00:00:00 | | 2018-05-02 | 1,824,186 | 168.04 | 169.92 | 166.89 | 167.39 | 00:00:00 | | 2018-05-03 | 1,910,592 | 167.12 | 171.24 | 165.84 | 169.95 | 00:00:00 | | 2018-05-04 | 1,220,464 | 168.99 | 174.42 | 168.24 | 173.49 | 00:00:00 | | 2018-05-07 | 962,149 | 174.70 | 174.99 | 172.65 | 174.05 | 00:00:00 | | 2018-05-08 | 950,321 | 173.34 | 175.59 | 173.32 | 175.09 | 00:00:00 | | 2018-05-09 | 729,996 | 176.25 | 178.05 | 175.31 | 177.20 | 00:00:00 | | 2018-05-10 | 711,750 | 177.21 | 178.26 | 176.60 | 178.02 | 00:00:00 | | 2018-05-11 | 1,045,977 | 177.51 | 178.62 | 176.32 | 177.91 | 00:00:00 | | 2018-05-14 | 644,791 | 178.58 | 179.56 | 177.52 | 178.86 | 00:00:00 | | 2018-05-15 | 718,758 | 177.47 | 178.37 | 176.38 | 178.18 | 00:00:00 | | 2018-05-16 | 891,304 | 178.54 | 180.69 | 178.14 | 180.04 | 00:00:00 | | 2018-05-17 | 1,136,451 | 180.00 | 181.88 | 178.94 | 179.75 | 00:00:00 | | 2018-05-18 | 821,776 | 180.42 | 182.64 | 180.12 | 182.34 | 00:00:00 | | 2018-05-21 | 758,099 | 183.94 | 185.29 | 183.28 | 183.67 | 00:00:00 | | 2018-05-22 | 922,920 | 183.97 | 184.99 | 180.83 | 181.12 | 00:00:00 | | 2018-05-23 | 866,277 | 179.45 | 181.02 | 178.83 | 180.80 | 00:00:00 | | 2018-05-24 | 936,992 | 180.20 | 181.24 | 176.98 | 178.90 | 00:00:00 | | 2018-05-25 | 779,506 | 177.99 | 178.92 | 177.03 | 178.00 | 00:00:00 | | 2018-05-29 | 953,933 | 176.57 | 178.83 | 174.85 | 176.42 | 00:00:00 | | 2018-05-30 | 625,577 | 177.27 | 178.90 | 176.66 | 177.98 | 00:00:00 | | 2018-05-31 | 959,375 | 178.09 | 178.65 | 174.66 | 175.41 | 00:00:00 | | 2018-06-01 | 160,576 | 177.08 | 177.97 | 176.16 | 177.86 | 00:00:00 | | 2018-06-04 | 1,383,563 | 178.71 | 180.43 | 177.02 | 178.08 | 00:00:00 | | 2018-06-05 | 1,297,281 | 178.30 | 179.32 | 177.88 | 178.35 | 00:00:00 | | 2018-06-06 | 1,432,746 | 178.71 | 178.74 | 176.80 | 178.00 | 00:00:00 | | 2018-06-07 | 2,217,874 | 178.32 | 179.21 | 177.38 | 178.65 | 00:00:00 | | 2018-06-08 | 845,177 | 178.62 | 178.80 | 176.26 | 178.01 | 00:00:00 | | 2018-06-11 | 1,002,770 | 178.13 | 180.47 | 177.86 | 178.45 | 00:00:00 | | 2018-06-12 | 869,006 | 178.95 | 180.27 | 178.39 | 180.21 | 00:00:00 | | 2018-06-13 | 723,270 | 180.37 | 180.64 | 178.37 | 178.83 | 00:00:00 | | 2018-06-14 | 744,611 | 179.93 | 181.47 | 178.75 | 178.94 | 00:00:00 | | 2018-06-15 | 1,538,928 | 178.45 | 178.48 | 175.50 | 177.66 | 00:00:00 | | 2018-06-18 | 944,083 | 175.91 | 176.43 | 174.87 | 175.47 | 00:00:00 | | 2018-06-19 | 1,425,341 | 173.06 | 174.13 | 169.68 | 170.26 | 00:00:00 | | 2018-06-20 | 932,371 | 171.17 | 171.73 | 170.18 | 170.82 | 00:00:00 | | 2018-06-21 | 1,034,292 | 170.83 | 170.83 | 167.53 | 168.14 | 00:00:00 | | 2018-06-22 | 908,986 | 169.43 | 169.66 | 167.19 | 167.98 | 00:00:00 | | 2018-06-25 | 1,415,050 | 167.57 | 167.90 | 164.48 | 165.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
